Rexon Industrial Corp Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	37.300	37.850	37.300	37.800	34.972	499,863
2022-05-16	38.000	38.700	37.150	37.250	34.463	998,995
2022-05-13	36.400	37.550	36.150	37.100	34.324	900,076
2022-05-12	37.800	37.800	36.100	36.150	33.446	750,504
2022-05-11	37.950	38.250	37.150	37.300	34.510	598,357
2022-05-10	36.800	38.300	36.450	38.100	35.250	968,511
2022-05-09	38.900	39.050	36.750	37.100	34.324	1,362,210
2022-05-06	37.900	39.550	37.900	39.500	36.545	655,170
2022-05-05	41.400	41.500	40.850	40.950	37.886	226,350
2022-05-04	40.800	41.450	40.650	40.800	37.748	407,101
2022-05-03	39.950	40.900	39.750	40.800	37.748	775,083
2022-04-29	39.600	40.200	39.500	39.750	36.776	482,314
2022-04-28	39.650	40.000	39.350	39.550	36.591	461,824
2022-04-27	40.750	40.750	38.750	39.550	36.591	1,337,063
2022-04-26	41.300	41.400	40.700	40.900	37.840	377,973
2022-04-25	41.150	41.700	40.750	41.050	37.979	764,686
2022-04-22	42.550	42.550	41.900	42.050	38.904	463,903
2022-04-21	43.100	43.500	42.400	42.550	39.367	645,282
2022-04-20	42.750	42.800	42.300	42.650	39.459	620,831
2022-04-19	41.350	42.250	41.350	42.000	38.858	650,117
2022-04-18	41.250	41.550	40.850	40.950	37.886	498,992
2022-04-15	42.100	42.100	40.850	41.250	38.164	948,410
2022-04-14	42.350	42.400	42.150	42.200	39.043	369,490
2022-04-13	41.900	42.500	41.900	42.350	39.182	619,473
2022-04-12	41.250	42.200	40.800	42.100	38.950	646,268
2022-04-11	42.750	42.750	41.250	41.300	38.210	917,858
2022-04-08	43.100	43.300	42.550	42.750	39.552	671,873
2022-04-07	44.000	44.000	42.650	42.800	39.598	1,130,561
2022-04-06	45.350	45.350	43.900	44.350	41.032	757,526
2022-04-01	45.000	45.500	44.350	45.350	41.957	619,381
2022-03-31	45.800	46.150	45.000	45.200	41.819	599,509
2022-03-30	45.550	46.450	45.550	45.800	42.374	668,800
2022-03-29	46.000	46.150	45.200	45.400	42.004	507,565
2022-03-28	44.500	46.250	44.500	45.950	42.512	800,838
2022-03-25	47.250	47.250	45.350	45.400	42.004	1,670,071
2022-03-24	47.400	47.800	46.800	47.250	43.715	1,196,076
2022-03-23	46.500	47.550	46.250	47.450	43.900	1,690,072
2022-03-22	45.800	46.100	45.350	46.050	42.605	1,026,376
2022-03-21	45.450	46.150	44.800	45.900	42.466	1,496,429
2022-03-18	44.150	45.450	44.150	45.450	42.050	1,765,983
2022-03-17	44.000	44.400	43.650	44.150	40.847	1,251,386
2022-03-16	43.000	43.700	42.500	43.350	40.107	1,480,748
2022-03-15	42.300	42.700	41.750	42.200	39.043	857,237
2022-03-14	41.700	42.900	41.700	42.850	39.644	1,145,029
2022-03-11	41.150	41.800	40.800	41.600	38.488	632,480
2022-03-10	40.750	41.250	40.600	41.100	38.025	1,527,348
2022-03-09	41.800	42.150	40.500	40.750	37.701	1,086,781
2022-03-08	42.000	42.750	41.150	41.500	38.395	1,187,006
2022-03-07	43.000	43.450	41.600	42.000	38.858	1,210,857
2022-03-04	44.000	44.000	43.300	43.550	40.292	663,237
2022-03-03	44.800	45.150	44.150	44.400	41.078	544,437
2022-03-02	44.000	44.550	43.900	44.400	41.078	659,221
2022-03-01	42.300	44.550	42.300	44.550	41.217	1,405,285
2022-02-25	43.100	43.350	41.550	42.750	39.552	1,646,552
2022-02-24	43.500	44.150	42.650	42.850	39.644	1,181,119
2022-02-23	42.800	44.250	42.800	44.200	40.893	961,395
2022-02-22	44.200	44.200	43.000	43.100	39.876	1,196,258
2022-02-21	44.700	44.700	43.850	44.450	41.125	924,054
2022-02-18	44.300	45.150	44.100	44.800	41.448	1,063,412
2022-02-17	45.050	45.400	44.150	44.300	40.986	1,354,289

← NewerPage 19 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-09	3.0000 TWD
2021-06-10	3.6000 TWD
2020-07-14	3.0000 TWD
2019-06-27	2.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.